日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京機械製作所(6335)の株価時系列情報

東京機械製作所(6335)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 75 75 73 74 476,000
2014/12/29 74 75 73 75 711,000
2014/12/26 71 73 71 72 338,000
2014/12/25 72 73 71 71 1,185,000
2014/12/24 74 75 71 71 1,219,000
2014/12/22 74 74 72 73 819,000
2014/12/19 75 76 74 75 603,000
2014/12/18 75 76 74 74 710,000
2014/12/17 75 76 74 74 519,000
2014/12/16 76 76 75 75 557,000
2014/12/15 78 79 76 76 426,000
2014/12/12 78 79 77 78 451,000
2014/12/11 77 79 77 78 293,000
2014/12/10 78 79 78 78 456,000
2014/12/09 80 80 79 79 464,000
2014/12/08 80 81 79 80 566,000
2014/12/05 80 81 80 81 218,000
2014/12/04 81 82 80 81 407,000
2014/12/03 81 82 81 82 303,000
2014/12/02 82 83 81 82 453,000
2014/12/01 83 83 81 83 577,000
2014/11/28 81 83 81 83 549,000
2014/11/27 81 83 81 81 725,000
2014/11/26 81 82 80 81 601,000
2014/11/25 80 81 79 81 542,000
2014/11/21 78 80 78 80 442,000
2014/11/20 81 81 80 80 108,000
2014/11/19 80 81 79 80 366,000
2014/11/18 79 81 79 81 251,000
2014/11/17 81 81 79 79 218,000
2014/11/14 82 82 80 81 472,000
2014/11/13 78 80 78 80 264,000
2014/11/12 83 84 79 80 408,000
2014/11/11 82 83 82 82 174,000
2014/11/10 82 83 81 83 214,000
2014/11/07 82 82 80 82 312,000
2014/11/06 83 84 81 82 618,000
2014/11/05 83 83 81 83 515,000
2014/11/04 84 85 81 82 1,283,000
2014/10/31 78 81 77 80 637,000
2014/10/30 78 78 76 78 519,000
2014/10/29 76 78 75 78 196,000
2014/10/28 76 77 76 77 186,000
2014/10/27 77 78 76 78 181,000
2014/10/24 76 78 76 77 230,000
2014/10/23 77 77 74 75 292,000
2014/10/22 75 77 75 76 453,000
2014/10/21 77 77 74 75 272,000
2014/10/20 75 77 75 77 307,000
2014/10/17 74 75 73 74 370,000
2014/10/16 76 76 74 74 487,000
2014/10/15 78 78 76 76 388,000
2014/10/14 78 78 75 75 569,000
2014/10/10 80 80 78 78 555,000
2014/10/09 83 83 80 80 809,000
2014/10/08 83 84 82 83 813,000
2014/10/07 84 85 84 84 316,000
2014/10/06 84 85 84 84 326,000
2014/10/03 83 84 83 83 440,000
2014/10/02 84 85 83 83 731,000
2014/10/01 85 86 84 84 705,000
2014/09/30 86 87 85 85 621,000
2014/09/29 87 87 86 86 352,000
2014/09/26 86 87 86 87 358,000
2014/09/25 87 88 86 87 629,000
2014/09/24 87 88 86 87 256,000
2014/09/22 88 88 87 88 138,000
2014/09/19 87 88 87 88 236,000
2014/09/18 86 88 86 87 282,000
2014/09/17 87 88 86 86 531,000
2014/09/16 88 89 87 87 377,000
2014/09/12 88 89 88 88 276,000
2014/09/11 89 90 88 89 235,000
2014/09/10 88 93 87 89 2,669,000
2014/09/09 88 89 87 88 229,000
2014/09/08 88 89 87 88 229,000
2014/09/05 89 89 88 88 243,000
2014/09/04 89 89 88 89 328,000
2014/09/03 89 92 89 89 1,919,000
2014/09/02 89 90 88 89 523,000
2014/09/01 88 89 87 88 445,000
2014/08/29 87 88 86 87 340,000
2014/08/28 87 88 87 88 268,000
2014/08/27 88 88 87 88 184,000
2014/08/26 89 89 87 88 399,000
2014/08/25 89 89 88 89 386,000
2014/08/22 90 90 88 88 470,000
2014/08/21 90 90 88 90 795,000
2014/08/20 86 90 86 90 1,369,000
2014/08/19 88 88 86 87 368,000
2014/08/18 88 88 87 87 270,000
2014/08/15 87 88 85 86 393,000
2014/08/14 85 88 84 87 764,000
2014/08/13 84 84 83 84 133,000
2014/08/12 83 84 83 83 201,000
2014/08/11 84 84 83 84 356,000
2014/08/08 84 84 83 83 162,000
2014/08/07 85 85 83 85 347,000
2014/08/06 85 86 84 84 351,000
2014/08/05 86 86 85 85 287,000
2014/08/04 85 86 85 85 365,000
2014/08/01 87 87 85 86 399,000
2014/07/31 89 89 88 88 367,000
2014/07/30 89 89 87 89 345,000
2014/07/29 89 89 88 88 330,000
2014/07/28 88 89 87 89 256,000
2014/07/25 87 89 87 88 260,000
2014/07/24 89 89 87 87 397,000
2014/07/23 87 91 86 89 1,052,000
2014/07/22 86 87 86 87 290,000
2014/07/18 86 86 85 86 730,000
2014/07/17 86 88 86 87 707,000
2014/07/16 87 88 86 86 367,000
2014/07/15 87 89 86 88 1,135,000
2014/07/14 87 87 86 86 259,000
2014/07/11 86 87 85 87 206,000
2014/07/10 88 88 86 86 187,000
2014/07/09 88 89 88 88 459,000
2014/07/08 88 89 87 89 523,000
2014/07/07 88 89 88 88 373,000
2014/07/04 88 89 88 89 248,000
2014/07/03 88 89 87 87 176,000
2014/07/02 89 89 88 88 200,000
2014/07/01 86 89 86 88 355,000
2014/06/30 86 86 85 86 177,000
2014/06/27 88 88 86 86 241,000
2014/06/26 89 89 87 87 302,000
2014/06/25 90 90 87 89 1,087,000
2014/06/24 91 92 90 92 245,000
2014/06/23 93 94 92 92 293,000
2014/06/20 90 93 89 93 1,463,000
2014/06/19 90 90 89 90 349,000
2014/06/18 89 90 89 90 197,000
2014/06/17 89 89 88 89 226,000
2014/06/16 88 90 88 89 402,000
2014/06/13 89 89 87 88 499,000
2014/06/12 87 89 87 89 255,000
2014/06/11 88 89 87 88 156,000
2014/06/10 89 90 87 89 382,000
2014/06/09 87 89 87 88 414,000
2014/06/06 87 87 86 87 104,000
2014/06/05 87 88 86 87 416,000
2014/06/04 84 88 84 87 528,000
2014/06/03 84 85 84 84 236,000
2014/06/02 84 85 84 85 254,000
2014/05/30 83 84 83 83 105,000
2014/05/29 84 85 83 84 168,000
2014/05/28 84 85 84 85 60,000
2014/05/27 84 85 84 85 107,000
2014/05/26 84 84 83 84 165,000
2014/05/23 84 84 82 84 149,000
2014/05/22 81 84 81 83 324,000
2014/05/21 79 81 79 81 167,000
2014/05/20 83 83 80 80 224,000
2014/05/19 85 85 82 82 168,000
2014/05/16 85 86 84 84 194,000
2014/05/15 86 87 85 87 115,000
2014/05/14 85 88 85 87 298,000
2014/05/13 84 90 84 84 344,000
2014/05/12 85 85 83 83 109,000
2014/05/09 84 85 84 85 62,000
2014/05/08 84 85 84 84 128,000
2014/05/07 85 86 84 84 221,000
2014/05/02 85 88 84 85 276,000
2014/05/01 84 85 84 85 236,000
2014/04/30 85 86 84 84 257,000
2014/04/28 85 86 85 85 136,000
2014/04/25 86 86 85 85 195,000
2014/04/24 87 87 85 85 194,000
2014/04/23 86 88 86 86 135,000
2014/04/22 89 89 86 86 268,000
2014/04/21 89 89 88 88 45,000
2014/04/18 87 88 87 88 178,000
2014/04/17 89 89 87 87 132,000
2014/04/16 87 89 86 89 231,000
2014/04/15 87 87 86 86 109,000
2014/04/14 86 88 85 86 119,000
2014/04/11 85 87 85 86 258,000
2014/04/10 89 90 87 87 220,000
2014/04/09 88 88 86 87 242,000
2014/04/08 91 91 89 89 150,000
2014/04/07 91 92 89 91 240,000
2014/04/04 93 93 92 93 149,000
2014/04/03 94 94 93 93 167,000
2014/04/02 96 96 93 93 365,000
2014/04/01 98 100 94 95 981,000
2014/03/31 89 96 88 93 867,000
2014/03/28 85 89 85 88 207,000
2014/03/27 85 88 84 87 393,000
2014/03/26 88 89 86 87 209,000
2014/03/25 88 89 87 88 337,000
2014/03/24 87 90 86 88 451,000
2014/03/20 90 90 86 86 431,000
2014/03/19 93 93 90 90 182,000
2014/03/18 92 93 92 92 209,000
2014/03/17 91 92 90 90 418,000
2014/03/14 94 94 92 92 651,000
2014/03/13 95 96 94 94 297,000
2014/03/12 96 96 95 95 260,000
2014/03/11 97 97 96 96 241,000
2014/03/10 96 97 95 96 220,000
2014/03/07 99 100 96 97 652,000
2014/03/06 96 99 95 99 404,000
2014/03/05 95 97 95 96 219,000
2014/03/04 92 95 92 94 295,000
2014/03/03 95 95 93 93 363,000
2014/02/28 97 97 95 95 479,000
2014/02/27 99 99 96 96 288,000
2014/02/26 101 101 99 100 166,000
2014/02/25 101 102 100 101 326,000
2014/02/24 98 101 98 100 339,000
2014/02/21 96 98 96 98 309,000
2014/02/20 98 99 96 96 412,000
2014/02/19 99 100 97 98 416,000
2014/02/18 99 102 98 101 806,000
2014/02/17 97 99 95 99 532,000
2014/02/14 101 101 95 97 470,000
2014/02/13 101 102 97 99 586,000
2014/02/12 99 102 99 101 508,000
2014/02/10 99 100 98 99 254,000
2014/02/07 97 98 96 98 391,000
2014/02/06 92 97 91 96 527,000
2014/02/05 95 96 92 92 732,000
2014/02/04 95 95 91 91 1,660,000
2014/02/03 105 105 101 102 828,000
2014/01/31 109 110 105 106 500,000
2014/01/30 110 110 107 109 952,000
2014/01/29 110 113 110 113 586,000
2014/01/28 109 111 109 109 381,000
2014/01/27 111 111 109 109 897,000
2014/01/24 113 114 112 113 625,000
2014/01/23 116 116 114 114 669,000
2014/01/22 116 117 115 116 388,000
2014/01/21 118 118 115 116 478,000
2014/01/20 118 118 115 116 777,000
2014/01/17 118 120 113 116 2,386,000
2014/01/16 114 122 114 121 4,660,000
2014/01/15 114 114 113 113 213,000
2014/01/14 113 115 110 113 696,000
2014/01/10 115 116 114 115 491,000
2014/01/09 116 116 114 114 384,000
2014/01/08 115 116 114 116 496,000
2014/01/07 117 117 114 114 642,000
2014/01/06 117 118 115 117 973,000

このページの先頭へ